[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Hypermarcas : ( HYPE3:BS )
19.72BRL ▲ 0.35 (1.81%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 19.72 | ▲0.35 | ▲1.81% |
| 25-04-11 | 19.37 | ▲0.03 | ▲0.16% |
| 25-04-10 | 19.34 | ▼-0.42 | ▼-2.13% |
| 25-04-09 | 19.76 | ▲0.39 | ▲2.01% |
| 25-04-08 | 19.37 | ▼-0.70 | ▼-3.49% |
| 25-04-07 | 20.07 | ▼-0.26 | ▼-1.28% |
| 25-04-04 | 20.33 | ▼-0.22 | ▼-1.07% |
| 25-04-03 | 20.55 | ▲0.38 | ▲1.88% |
| 25-04-02 | 20.17 | ▲0.62 | ▲3.17% |
| 25-04-01 | 19.55 | ▲0.18 | ▲0.93% |
| 25-03-31 | 19.37 | ▼-0.39 | ▼-1.97% |
| 25-03-28 | 19.76 | ▲0.03 | ▲0.15% |
| 25-03-27 | 19.73 | ▼-0.17 | ▼-0.85% |
| 25-03-26 | 19.90 | ▼-0.31 | ▼-1.53% |
| 25-03-25 | 20.21 | ▲0.15 | ▲0.75% |
| 25-03-24 | 20.06 | ▼-0.32 | ▼-1.57% |
| 25-03-21 | 20.38 | ▲0.77 | ▲3.93% |
| 25-03-20 | 19.61 | ▼-0.47 | ▼-2.34% |
| 25-03-19 | 20.08 | ▼-0.13 | ▼-0.64% |
| 25-03-18 | 20.21 | ▼-0.32 | ▼-1.56% |
| 25-03-17 | 20.53 | ▲0.19 | ▲0.93% |
| 25-03-14 | 20.34 | ▲0.21 | ▲1.04% |
| 25-03-13 | 20.13 | ▲0.39 | ▲1.98% |
| 25-03-12 | 19.74 | ▲0.54 | ▲2.81% |
| 25-03-11 | 19.20 | ▲0.17 | ▲0.89% |
| 25-03-10 | 19.03 | ▼-0.51 | ▼-2.61% |
| 25-03-07 | 19.54 | ▼-0.13 | ▼-0.66% |
| 25-03-06 | 19.67 | ▲0.07 | ▲0.36% |
| 25-03-05 | 19.60 | ▲0.55 | ▲2.89% |
| 25-02-28 | 19.05 | ▼-0.21 | ▼-1.09% |
| 25-02-27 | 19.26 | ▲0.01 | ▲0.05% |
| 25-02-26 | 19.25 | ▲0.05 | ▲0.26% |
| 25-02-25 | 19.20 | -0.00 | -0% |
| 25-02-24 | 19.20 | ▼-0.32 | ▼-1.64% |
| 25-02-21 | 19.52 | ▼-0.49 | ▼-2.45% |
| 25-02-20 | 20.01 | ▲0.03 | ▲0.15% |
| 25-02-19 | 19.98 | ▼-0.52 | ▼-2.54% |
| 25-02-18 | 20.50 | ▲0.38 | ▲1.89% |
| 25-02-17 | 20.12 | ▲0.40 | ▲2.03% |
| 25-02-14 | 19.72 | ▲0.37 | ▲1.91% |
| 25-02-13 | 19.35 | ▼-0.04 | ▼-0.21% |
| 25-02-12 | 19.39 | ▲0.21 | ▲1.09% |
| 25-02-11 | 19.18 | ▲0.42 | ▲2.24% |
| 25-02-10 | 18.76 | ▲0.21 | ▲1.13% |
| 25-02-07 | 18.55 | ▼-0.45 | ▼-2.37% |
| 25-02-06 | 19.00 | ▲0.03 | ▲0.16% |
| 25-02-05 | 18.97 | ▼-0.01 | ▼-0.05% |
| 25-02-04 | 18.98 | ▲0.23 | ▲1.23% |
| 25-02-03 | 18.75 | ▲0.47 | ▲2.57% |
| 25-01-31 | 18.28 | ▼-0.12 | ▼-0.65% |
| 25-01-30 | 18.40 | ▲0.30 | ▲1.66% |
| 25-01-29 | 18.10 | ▼-0.07 | ▼-0.39% |
| 25-01-28 | 18.17 | ▼-0.63 | ▼-3.35% |
| 25-01-27 | 18.80 | ▲0.40 | ▲2.17% |
| 25-01-24 | 18.40 | ▲0.06 | ▲0.33% |
| 25-01-23 | 18.34 | ▲0.01 | ▲0.05% |
| 25-01-22 | 18.33 | ▼-0.11 | ▼-0.6% |
| 25-01-21 | 18.44 | ▲0.06 | ▲0.33% |
| 25-01-20 | 18.38 | ▲0.09 | ▲0.49% |
| 25-01-17 | 18.29 | ▲0.20 | ▲1.11% |
| 25-01-16 | 18.09 | ▼-0.31 | ▼-1.68% |
| 25-01-15 | 18.40 | ▲0.33 | ▲1.83% |
| 25-01-14 | 18.07 | ▲0.09 | ▲0.5% |
| 25-01-13 | 17.98 | ▲0.16 | ▲0.9% |
| 25-01-10 | 17.82 | ▼-0.11 | ▼-0.61% |
| 25-01-09 | 17.93 | ▼-0.10 | ▼-0.55% |
| 25-01-08 | 18.03 | ▲0.02 | ▲0.11% |
| 25-01-07 | 18.01 | ▼-0.02 | ▼-0.11% |
| 25-01-06 | 18.03 | ▲0.11 | ▲0.61% |
| 25-01-03 | 17.92 | ▲0.09 | ▲0.5% |
| 25-01-02 | 17.83 | ▼-0.26 | ▼-1.44% |
| 24-12-30 | 18.09 | ▲0.06 | ▲0.33% |
| 24-12-27 | 18.03 | ▼-0.14 | ▼-0.77% |
| 24-12-26 | 18.17 | ▼-0.48 | ▼-2.57% |
| 24-12-23 | 18.65 | ▲0.60 | ▲3.32% |
| 24-12-20 | 18.05 | ▲0.80 | ▲4.64% |
| 24-12-19 | 17.25 | ▲0.45 | ▲2.68% |
| 24-12-18 | 16.80 | ▼-0.97 | ▼-5.46% |
| 24-12-17 | 17.77 | ▼-0.22 | ▼-1.22% |
| 24-12-16 | 17.99 | ▼-0.43 | ▼-2.33% |
| 24-12-13 | 18.42 | ▼-0.25 | ▼-1.34% |
| 24-12-12 | 18.67 | ▼-0.51 | ▼-2.66% |
| 24-12-11 | 19.18 | ▲0.18 | ▲0.95% |
| 24-12-10 | 19.00 | ▲0.05 | ▲0.26% |
| 24-12-09 | 18.95 | ▼-0.04 | ▼-0.21% |
| 24-12-06 | 18.99 | ▼-0.81 | ▼-4.09% |
| 24-12-05 | 19.80 | ▲0.18 | ▲0.92% |
| 24-12-04 | 19.62 | ▼-0.28 | ▼-1.41% |
| 24-12-03 | 19.90 | ▲0.22 | ▲1.12% |
| 24-12-02 | 19.68 | ▲0.16 | ▲0.82% |
| 24-11-29 | 19.52 | ▼-0.13 | ▼-0.66% |
| 24-11-28 | 19.65 | ▼-0.34 | ▼-1.7% |
| 24-11-27 | 19.99 | ▼-0.34 | ▼-1.67% |
| 24-11-26 | 20.33 | ▲0.06 | ▲0.3% |
| 24-11-25 | 20.27 | ▲0.09 | ▲0.45% |
| 24-11-22 | 20.18 | ▲0.13 | ▲0.65% |
| 24-11-21 | 20.05 | ▼-0.45 | ▼-2.2% |
| 24-11-19 | 20.50 | ▼-0.21 | ▼-1.01% |
| 24-11-18 | 20.71 | ▲0.11 | ▲0.53% |
| 24-11-15 | 20.60 | -0.00 | -0% |
| 24-11-14 | 20.60 | ▼-0.07 | ▼-0.34% |
| 24-11-13 | 20.67 | ▼-0.04 | ▼-0.19% |
| 24-11-12 | 20.71 | ▼-0.26 | ▼-1.24% |
| 24-11-11 | 20.97 | ▲0.02 | ▲0.1% |
| 24-11-08 | 20.95 | ▼-0.57 | ▼-2.65% |
| 24-11-07 | 21.52 | ▼-0.57 | ▼-2.58% |
| 24-11-06 | 22.09 | ▼-0.21 | ▼-0.94% |
| 24-11-05 | 22.30 | ▲0.03 | ▲0.13% |
| 24-11-04 | 22.27 | ▼-0.45 | ▼-1.98% |
| 24-11-01 | 22.72 | ▲0.62 | ▲2.81% |
| 24-10-31 | 22.10 | ▼-2.00 | ▼-8.3% |
| 24-10-30 | 24.10 | ▲0.01 | ▲0.04% |
| 24-10-29 | 24.09 | ▲0.17 | ▲0.71% |
| 24-10-28 | 23.92 | ▼-2.28 | ▼-8.7% |
| 24-10-25 | 26.20 | ▼-1.54 | ▼-5.55% |
| 24-10-24 | 27.74 | ▲0.42 | ▲1.54% |
| 24-10-23 | 27.32 | ▼-0.79 | ▼-2.81% |
| 24-10-22 | 28.11 | ▲1.95 | ▲7.45% |
| 24-10-21 | 26.16 | ▲0.49 | ▲1.91% |
| 24-10-18 | 25.67 | ▼-0.27 | ▼-1.04% |
| 24-10-17 | 25.94 | ▼-0.82 | ▼-3.06% |
| 24-10-16 | 26.76 | ▼-0.38 | ▼-1.4% |
| 24-10-15 | 27.14 | ▲0.01 | ▲0.04% |
| 24-10-14 | 27.13 | ▲0.51 | ▲1.92% |
| 24-10-11 | 26.62 | ▼-0.06 | ▼-0.22% |
| 24-10-10 | 26.68 | ▼-0.20 | ▼-0.74% |
| 24-10-09 | 26.88 | ▼-0.67 | ▼-2.43% |
| 24-10-08 | 27.55 | ▲0.20 | ▲0.73% |
| 24-10-07 | 27.35 | ▲0.55 | ▲2.05% |
| 24-10-04 | 26.80 | ▲0.32 | ▲1.21% |
| 24-10-03 | 26.48 | ▼-0.24 | ▼-0.9% |
| 24-10-02 | 26.72 | ▲0.11 | ▲0.41% |
| 24-10-01 | 26.61 | ▲0.38 | ▲1.45% |
| 24-09-30 | 26.23 | ▼-0.47 | ▼-1.76% |
| 24-09-27 | 26.70 | ▲0.44 | ▲1.68% |
| 24-09-26 | 26.26 | ▲0.21 | ▲0.81% |
| 24-09-25 | 26.05 | ▼-0.76 | ▼-2.83% |
| 24-09-24 | 26.81 | ▼-0.09 | ▼-0.33% |
| 24-09-23 | 26.90 | ▼-0.21 | ▼-0.77% |
| 24-09-20 | 27.11 | ▼-1.17 | ▼-4.14% |
| 24-09-19 | 28.28 | ▼-0.68 | ▼-2.35% |
| 24-09-18 | 28.96 | ▼-0.32 | ▼-1.09% |
| 24-09-17 | 29.28 | ▲0.22 | ▲0.76% |
| 24-09-16 | 29.06 | ▼-0.02 | ▼-0.07% |
| 24-09-13 | 29.08 | ▲0.71 | ▲2.5% |
| 24-09-12 | 28.37 | ▼-0.88 | ▼-3.01% |
| 24-09-11 | 29.25 | ▲0.94 | ▲3.32% |
| 24-09-10 | 28.31 | ▲0.08 | ▲0.28% |
| 24-09-09 | 28.23 | ▼-0.09 | ▼-0.32% |
| 24-09-06 | 28.32 | ▼-0.28 | ▼-0.98% |
| 24-09-05 | 28.60 | ▲0.32 | ▲1.13% |
| 24-09-04 | 28.28 | ▲0.23 | ▲0.82% |
| 24-09-03 | 28.05 | ▼-0.10 | ▼-0.36% |
| 24-09-02 | 28.15 | ▼-0.39 | ▼-1.37% |
| 24-08-30 | 28.54 | ▼-0.59 | ▼-2.03% |
| 24-08-29 | 29.13 | ▼-1.09 | ▼-3.61% |
| 24-08-28 | 30.22 | ▲0.27 | ▲0.9% |
| 24-08-27 | 29.95 | ▼-0.80 | ▼-2.6% |
| 24-08-26 | 30.75 | ▼-0.28 | ▼-0.9% |
| 24-08-23 | 31.03 | ▲0.18 | ▲0.58% |
| 24-08-22 | 30.85 | ▼-1.01 | ▼-3.17% |
| 24-08-21 | 31.86 | ▲0.06 | ▲0.19% |
| 24-08-20 | 31.80 | ▼-0.47 | ▼-1.46% |
| 24-08-19 | 32.27 | ▲1.28 | ▲4.13% |
| 24-08-16 | 30.99 | ▼-0.32 | ▼-1.02% |
| 24-08-15 | 31.31 | ▼-0.34 | ▼-1.07% |
| 24-08-14 | 31.65 | ▲0.50 | ▲1.61% |
| 24-08-13 | 31.15 | ▲1.07 | ▲3.56% |
| 24-08-12 | 30.08 | ▲0.67 | ▲2.28% |
| 24-08-09 | 29.41 | ▼-0.24 | ▼-0.81% |
| 24-08-08 | 29.65 | ▼-0.05 | ▼-0.17% |
| 24-08-07 | 29.70 | ▲0.30 | ▲1.02% |
| 24-08-06 | 29.40 | ▲0.35 | ▲1.2% |
| 24-08-05 | 29.05 | ▲0.80 | ▲2.83% |
| 24-08-02 | 28.25 | ▲0.09 | ▲0.32% |
| 24-08-01 | 28.16 | ▼-0.64 | ▼-2.22% |
| 24-07-31 | 28.80 | ▼-0.73 | ▼-2.47% |
| 24-07-30 | 29.53 | ▲0.08 | ▲0.27% |
| 24-07-29 | 29.45 | ▼-0.06 | ▼-0.2% |
| 24-07-26 | 29.51 | ▲1.61 | ▲5.77% |
| 24-07-25 | 27.90 | -0.00 | -0% |
| 24-07-24 | 27.90 | ▼-0.69 | ▼-2.41% |
| 24-07-23 | 28.59 | ▼-0.29 | ▼-1% |
| 24-07-22 | 28.88 | ▲0.51 | ▲1.8% |
| 24-07-19 | 28.37 | ▲0.20 | ▲0.71% |
| 24-07-18 | 28.17 | ▼-0.61 | ▼-2.12% |
| 24-07-17 | 28.78 | ▼-0.22 | ▼-0.76% |
| 24-07-16 | 29.00 | ▲0.10 | ▲0.35% |
| 24-07-15 | 28.90 | ▼-0.57 | ▼-1.93% |
| 24-07-12 | 29.47 | ▲0.68 | ▲2.36% |
| 24-07-11 | 28.79 | ▼-0.42 | ▼-1.44% |
| 24-07-10 | 29.21 | ▲0.14 | ▲0.48% |
| 24-07-09 | 29.07 | ▲0.34 | ▲1.18% |
| 24-07-08 | 28.73 | ▼-0.22 | ▼-0.76% |
| 24-07-05 | 28.95 | ▲0.12 | ▲0.42% |
| 24-07-04 | 28.83 | ▼-0.05 | ▼-0.17% |
| 24-07-03 | 28.88 | ▲0.18 | ▲0.63% |
| 24-07-02 | 28.70 | ▼-0.24 | ▼-0.83% |
| 24-07-01 | 28.94 | ▲0.24 | ▲0.84% |
| 24-06-28 | 28.70 | ▼-0.62 | ▼-2.11% |
| 24-06-27 | 29.32 | ▲0.25 | ▲0.86% |
| 24-06-26 | 29.07 | ▼-0.32 | ▼-1.09% |
| 24-06-25 | 29.39 | ▲0.15 | ▲0.51% |
| 24-06-24 | 29.24 | ▲0.29 | ▲1% |
| 24-06-21 | 28.95 | ▲0.16 | ▲0.56% |
| 24-06-20 | 28.79 | ▼-0.62 | ▼-2.11% |
| 24-06-19 | 29.41 | ▲0.59 | ▲2.05% |
| 24-06-18 | 28.82 | ▲0.12 | ▲0.42% |
| 24-06-17 | 28.70 | ▼-0.04 | ▼-0.14% |
| 24-06-14 | 28.74 | ▲0.13 | ▲0.45% |
| 24-06-13 | 28.61 | ▼-0.09 | ▼-0.31% |
| 24-06-12 | 28.70 | ▼-0.32 | ▼-1.1% |
| 24-06-11 | 29.02 | ▲0.22 | ▲0.76% |
| 24-06-10 | 28.80 | ▲0.09 | ▲0.31% |
| 24-06-07 | 28.71 | ▼-0.35 | ▼-1.2% |
| 24-06-06 | 29.06 | ▲0.34 | ▲1.18% |
| 24-06-05 | 28.72 | ▲0.31 | ▲1.09% |
| 24-06-04 | 28.41 | ▼-0.20 | ▼-0.7% |
| 24-06-03 | 28.61 | ▲1.46 | ▲5.38% |
| 24-05-31 | 27.15 | ▼-0.95 | ▼-3.38% |
| 24-05-29 | 28.10 | ▼-1.80 | ▼-6.02% |
| 24-05-28 | 29.90 | ▼-0.05 | ▼-0.17% |
| 24-05-27 | 29.95 | ▲0.28 | ▲0.94% |
| 24-05-25 | 29.67 | ▼-0.03 | ▼-0.1% |
| 24-05-24 | 29.70 | ▼-0.39 | ▼-1.3% |
| 24-05-23 | 30.09 | -0.00 | -0% |
| 24-05-22 | 30.09 | ▼-0.06 | ▼-0.2% |
| 24-05-21 | 30.15 | ▼-0.72 | ▼-2.33% |
| 24-05-20 | 30.87 | ▲0.54 | ▲1.78% |
| 24-05-17 | 30.33 | ▲0.05 | ▲0.17% |
| 24-05-16 | 30.28 | ▼-0.08 | ▼-0.26% |
| 24-05-15 | 30.36 | ▼-0.06 | ▼-0.2% |
| 24-05-14 | 30.42 | ▲0.06 | ▲0.2% |
| 24-05-13 | 30.36 | ▲0.33 | ▲1.1% |
| 24-05-10 | 30.03 | ▼-0.36 | ▼-1.18% |
| 24-05-09 | 30.39 | ▼-0.06 | ▼-0.2% |
| 24-05-08 | 30.45 | ▲0.33 | ▲1.1% |
| 24-05-07 | 30.12 | ▲0.09 | ▲0.3% |
| 24-05-06 | 30.03 | ▼-0.23 | ▼-0.76% |
| 24-05-03 | 30.26 | ▲0.47 | ▲1.58% |
| 24-05-02 | 29.79 | ▲0.27 | ▲0.91% |
| 24-04-30 | 29.52 | ▼-0.56 | ▼-1.86% |
| 24-04-29 | 30.08 | ▲1.53 | ▲5.36% |
| 24-04-26 | 28.55 | ▲1.40 | ▲5.16% |
| 24-04-25 | 27.15 | ▼-1.63 | ▼-5.66% |
| 24-04-24 | 28.78 | ▼-0.31 | ▼-1.07% |
| 24-04-23 | 29.09 | ▲0.09 | ▲0.31% |
| 24-04-22 | 29.00 | ▲0.65 | ▲2.29% |
| 24-04-19 | 28.35 | ▼-0.05 | ▼-0.18% |
| 24-04-18 | 28.40 | ▲0.10 | ▲0.35% |
| 24-04-17 | 28.30 | ▼-1.12 | ▼-3.81% |
| 24-04-16 | 29.42 | ▲0.04 | ▲0.14% |